| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/10/7 |
1,762 |
1,774 |
1,749 |
1,760 |
+0.98% |
112,800 |
| 2024/10/4 |
1,770 |
1,771 |
1,736 |
1,743 |
-1.75% |
124,900 |
| 2024/10/3 |
1,812 |
1,813 |
1,773 |
1,774 |
-0.34% |
92,600 |
| 2024/10/2 |
1,780 |
1,796 |
1,775 |
1,780 |
-0.34% |
61,000 |
| 2024/10/1 |
1,801 |
1,810 |
1,783 |
1,786 |
+0.17% |
63,400 |
| 2024/9/30 |
1,766 |
1,807 |
1,766 |
1,783 |
-2.14% |
92,900 |
| 2024/9/27 |
1,843 |
1,851 |
1,822 |
1,822 |
-0.11% |
162,000 |
| 2024/9/26 |
1,796 |
1,825 |
1,789 |
1,824 |
+2.88% |
75,900 |
| 2024/9/25 |
1,776 |
1,784 |
1,748 |
1,773 |
-0.56% |
102,300 |
| 2024/9/24 |
1,769 |
1,784 |
1,762 |
1,783 |
+1.36% |
41,400 |
| 2024/9/20 |
1,739 |
1,764 |
1,725 |
1,759 |
+2.27% |
50,100 |
| 2024/9/19 |
1,730 |
1,731 |
1,694 |
1,720 |
+0.53% |
101,300 |
| 2024/9/18 |
1,690 |
1,719 |
1,679 |
1,711 |
+2.89% |
61,000 |
| 2024/9/17 |
1,699 |
1,699 |
1,651 |
1,663 |
-2.00% |
76,900 |
| 2024/9/13 |
1,708 |
1,727 |
1,685 |
1,697 |
-1.39% |
81,000 |
| 2024/9/12 |
1,665 |
1,727 |
1,658 |
1,721 |
+2.56% |
57,900 |
| 2024/9/11 |
1,633 |
1,687 |
1,622 |
1,678 |
+3.07% |
75,500 |
| 2024/9/10 |
1,636 |
1,659 |
1,615 |
1,628 |
-2.86% |
134,100 |
| 2024/9/9 |
1,651 |
1,686 |
1,630 |
1,676 |
-0.59% |
100,800 |
| 2024/9/6 |
1,695 |
1,720 |
1,677 |
1,686 |
-0.35% |
39,500 |
| 2024/9/5 |
1,689 |
1,728 |
1,675 |
1,692 |
-1.63% |
43,300 |
| 2024/9/4 |
1,741 |
1,759 |
1,711 |
1,720 |
-4.50% |
68,300 |
| 2024/9/3 |
1,795 |
1,802 |
1,784 |
1,801 |
+0.06% |
23,600 |
| 2024/9/2 |
1,830 |
1,830 |
1,770 |
1,800 |
-0.44% |
36,300 |
| 2024/8/30 |
1,825 |
1,837 |
1,800 |
1,808 |
+0.00% |
18,300 |
| 2024/8/29 |
1,827 |
1,830 |
1,795 |
1,808 |
-0.60% |
18,200 |
| 2024/8/28 |
1,800 |
1,819 |
1,788 |
1,819 |
+1.28% |
11,800 |
| 2024/8/27 |
1,772 |
1,806 |
1,760 |
1,796 |
+2.16% |
23,400 |
| 2024/8/26 |
1,753 |
1,776 |
1,746 |
1,758 |
+0.57% |
15,000 |
| 2024/8/23 |
1,778 |
1,778 |
1,733 |
1,748 |
-1.19% |
13,200 |
| 2024/8/22 |
1,755 |
1,769 |
1,740 |
1,769 |
+0.80% |
14,400 |
| 2024/8/21 |
1,766 |
1,767 |
1,755 |
1,755 |
-0.62% |
7,900 |
| 2024/8/20 |
1,749 |
1,766 |
1,749 |
1,766 |
+1.79% |
15,700 |
| 2024/8/19 |
1,794 |
1,794 |
1,725 |
1,735 |
-3.29% |
20,500 |
| 2024/8/16 |
1,765 |
1,794 |
1,755 |
1,794 |
+4.00% |
18,200 |
| 2024/8/15 |
1,701 |
1,735 |
1,701 |
1,725 |
+1.59% |
19,700 |
| 2024/8/14 |
1,682 |
1,714 |
1,670 |
1,698 |
+1.80% |
17,700 |
| 2024/8/13 |
1,651 |
1,669 |
1,640 |
1,668 |
+1.71% |
13,200 |
| 2024/8/9 |
1,635 |
1,671 |
1,593 |
1,640 |
+2.89% |
54,900 |
| 2024/8/8 |
1,585 |
1,635 |
1,560 |
1,594 |
-0.44% |
32,600 |
| 2024/8/7 |
1,580 |
1,675 |
1,576 |
1,601 |
-0.50% |
38,600 |
| 2024/8/6 |
1,541 |
1,630 |
1,515 |
1,609 |
+9.38% |
53,600 |
| 2024/8/5 |
1,615 |
1,634 |
1,433 |
1,471 |
-14.97% |
63,600 |
| 2024/8/2 |
1,752 |
1,764 |
1,719 |
1,730 |
-5.57% |
60,700 |
| 2024/8/1 |
1,901 |
1,901 |
1,826 |
1,832 |
-3.63% |
21,600 |
| 2024/7/31 |
1,871 |
1,902 |
1,853 |
1,901 |
+1.39% |
13,800 |
| 2024/7/30 |
1,889 |
1,904 |
1,845 |
1,875 |
-1.21% |
34,500 |
| 2024/7/29 |
1,860 |
1,906 |
1,860 |
1,898 |
+2.82% |
12,900 |
| 2024/7/26 |
1,840 |
1,865 |
1,840 |
1,846 |
-0.43% |
15,300 |
| 2024/7/25 |
1,891 |
1,891 |
1,842 |
1,854 |
-2.37% |
50,000 |
| 2024/7/24 |
1,908 |
1,914 |
1,891 |
1,899 |
-0.47% |
18,000 |
| 2024/7/23 |
1,905 |
1,919 |
1,900 |
1,908 |
+0.37% |
16,000 |
| 2024/7/22 |
1,940 |
1,947 |
1,894 |
1,901 |
-2.81% |
28,500 |
| 2024/7/19 |
1,974 |
1,997 |
1,951 |
1,956 |
-0.10% |
37,000 |
| 2024/7/18 |
1,970 |
1,991 |
1,958 |
1,958 |
-1.01% |
23,200 |
| 2024/7/17 |
1,979 |
1,979 |
1,958 |
1,978 |
+1.12% |
27,400 |
| 2024/7/16 |
1,970 |
1,980 |
1,942 |
1,956 |
-0.20% |
21,600 |
| 2024/7/12 |
1,914 |
1,969 |
1,914 |
1,960 |
+1.92% |
30,000 |
| 2024/7/11 |
1,949 |
1,950 |
1,923 |
1,923 |
-0.05% |
19,700 |
| 2024/7/10 |
1,945 |
1,945 |
1,908 |
1,924 |
-0.47% |
23,000 |
| 2024/7/9 |
1,964 |
1,966 |
1,928 |
1,933 |
-0.87% |
24,100 |
| 2024/7/8 |
1,940 |
1,960 |
1,932 |
1,950 |
+0.52% |
18,900 |
| 2024/7/5 |
1,949 |
1,964 |
1,933 |
1,940 |
-0.46% |
13,200 |
| 2024/7/4 |
1,960 |
1,960 |
1,934 |
1,949 |
+0.00% |
14,600 |
| 2024/7/3 |
1,920 |
1,957 |
1,920 |
1,949 |
+1.78% |
14,600 |
| 2024/7/2 |
1,913 |
1,929 |
1,907 |
1,915 |
+0.05% |
24,200 |
| 2024/7/1 |
1,936 |
1,940 |
1,901 |
1,914 |
-0.93% |
31,100 |
| 2024/6/28 |
1,927 |
1,941 |
1,920 |
1,932 |
+0.26% |
20,900 |
| 2024/6/27 |
1,963 |
1,963 |
1,913 |
1,927 |
-1.68% |
30,800 |
| 2024/6/26 |
1,963 |
1,971 |
1,951 |
1,960 |
+0.46% |
36,100 |
| 2024/6/25 |
1,939 |
1,961 |
1,928 |
1,951 |
+0.57% |
35,500 |
| 2024/6/24 |
1,920 |
1,943 |
1,900 |
1,940 |
+0.47% |
45,100 |
| 2024/6/21 |
1,956 |
1,989 |
1,931 |
1,931 |
-1.38% |
67,400 |
| 2024/6/20 |
1,960 |
1,965 |
1,948 |
1,958 |
+1.45% |
47,900 |
| 2024/6/19 |
1,897 |
1,936 |
1,896 |
1,930 |
+0.84% |
36,200 |
| 2024/6/18 |
1,877 |
1,931 |
1,870 |
1,914 |
+2.41% |
59,800 |
| 2024/6/17 |
1,888 |
1,901 |
1,847 |
1,869 |
-1.06% |
55,700 |
| 2024/6/14 |
1,845 |
1,892 |
1,834 |
1,889 |
+2.22% |
77,700 |
| 2024/6/13 |
1,821 |
1,859 |
1,813 |
1,848 |
+0.87% |
44,000 |
| 2024/6/12 |
1,840 |
1,849 |
1,807 |
1,832 |
-0.49% |
76,700 |
| 2024/6/11 |
1,805 |
1,887 |
1,795 |
1,841 |
+2.45% |
193,700 |
| 2024/6/10 |
1,780 |
1,807 |
1,773 |
1,797 |
+1.30% |
52,700 |
| 2024/6/7 |
1,754 |
1,781 |
1,754 |
1,774 |
+0.91% |
15,500 |
| 2024/6/6 |
1,752 |
1,777 |
1,751 |
1,758 |
+0.00% |
13,100 |
| 2024/6/5 |
1,781 |
1,781 |
1,753 |
1,758 |
-1.01% |
12,900 |
| 2024/6/4 |
1,750 |
1,782 |
1,750 |
1,776 |
+1.02% |
20,600 |
| 2024/6/3 |
1,765 |
1,765 |
1,742 |
1,758 |
-0.06% |
16,700 |
| 2024/5/31 |
1,726 |
1,763 |
1,726 |
1,759 |
+1.91% |
15,600 |
| 2024/5/30 |
1,701 |
1,731 |
1,690 |
1,726 |
+0.52% |
44,900 |
| 2024/5/29 |
1,744 |
1,744 |
1,710 |
1,717 |
-1.27% |
25,000 |
| 2024/5/28 |
1,751 |
1,762 |
1,739 |
1,739 |
-0.63% |
12,800 |
| 2024/5/27 |
1,760 |
1,760 |
1,740 |
1,750 |
-0.40% |
7,200 |
| 2024/5/24 |
1,751 |
1,761 |
1,737 |
1,757 |
+0.34% |
20,000 |
| 2024/5/23 |
1,765 |
1,765 |
1,743 |
1,751 |
-0.79% |
56,000 |
| 2024/5/22 |
1,798 |
1,798 |
1,760 |
1,765 |
-1.40% |
40,100 |
| 2024/5/21 |
1,804 |
1,824 |
1,790 |
1,790 |
+0.00% |
45,400 |
| 2024/5/20 |
1,829 |
1,832 |
1,789 |
1,790 |
-1.49% |
28,400 |
| 2024/5/17 |
1,793 |
1,818 |
1,782 |
1,817 |
+1.51% |
32,800 |
| 2024/5/16 |
1,816 |
1,816 |
1,782 |
1,790 |
-0.22% |
13,800 |
| 2024/5/15 |
1,806 |
1,816 |
1,794 |
1,794 |
-0.11% |
25,000 |
| 2024/5/14 |
1,795 |
1,803 |
1,779 |
1,796 |
+0.62% |
19,300 |
| 2024/5/13 |
1,778 |
1,786 |
1,759 |
1,785 |
-0.22% |
27,500 |
| 2024/5/10 |
1,790 |
1,795 |
1,773 |
1,789 |
-0.06% |
30,100 |
| 2024/5/9 |
1,828 |
1,831 |
1,790 |
1,790 |
-2.24% |
54,600 |
| 2024/5/8 |
1,830 |
1,854 |
1,814 |
1,831 |
-0.44% |
62,100 |
| 2024/5/7 |
1,766 |
1,839 |
1,761 |
1,839 |
+4.31% |
113,900 |
| 2024/5/2 |
1,749 |
1,778 |
1,736 |
1,763 |
+1.09% |
90,600 |
| 2024/5/1 |
1,746 |
1,764 |
1,730 |
1,744 |
-0.23% |
98,100 |
| 2024/4/30 |
1,747 |
1,748 |
1,725 |
1,748 |
+0.98% |
49,000 |
| 2024/4/26 |
1,722 |
1,746 |
1,682 |
1,731 |
-2.20% |
181,600 |
| 2024/4/25 |
1,820 |
1,820 |
1,769 |
1,770 |
-1.45% |
201,400 |
| 2024/4/24 |
1,783 |
1,805 |
1,783 |
1,796 |
-0.11% |
61,000 |
| 2024/4/23 |
1,746 |
1,802 |
1,746 |
1,798 |
+3.10% |
56,500 |
| 2024/4/22 |
1,752 |
1,764 |
1,735 |
1,744 |
+0.29% |
83,600 |
| 2024/4/19 |
1,783 |
1,796 |
1,734 |
1,739 |
-2.63% |
105,100 |
| 2024/4/18 |
1,751 |
1,801 |
1,751 |
1,786 |
+1.59% |
110,800 |
| 2024/4/17 |
1,818 |
1,840 |
1,751 |
1,758 |
-3.62% |
196,100 |
| 2024/4/16 |
1,776 |
1,843 |
1,770 |
1,824 |
+2.59% |
107,400 |
| 2024/4/15 |
1,782 |
1,802 |
1,765 |
1,778 |
-1.22% |
156,100 |
| 2024/4/12 |
1,788 |
1,817 |
1,783 |
1,800 |
+0.95% |
138,600 |
| 2024/4/11 |
1,782 |
1,800 |
1,765 |
1,783 |
-0.28% |
155,300 |
| 2024/4/10 |
1,803 |
1,809 |
1,784 |
1,788 |
-1.38% |
120,100 |
| 2024/4/9 |
1,797 |
1,818 |
1,786 |
1,813 |
+1.40% |
50,500 |
|
